Global X Conscious Companies ETF (KRMA)

NASDAQ: KRMA · Real-Time Price · USD

47.32

+0.19 (0.41%)

At close: Jun 12, 2026, 4:00 PM EDT

47.34

+0.02 (0.04%)

After-hours: Jun 12, 2026, 4:15 PM EDT

KRMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	47.20	47.35	47.20	47.32	47.32	0.42%	1,729
Jun 11, 2026	46.49	47.13	46.46	47.13	47.13	1.28%	3,057
Jun 10, 2026	47.26	47.26	46.53	46.53	46.53	-1.52%	1,403
Jun 9, 2026	46.67	47.25	46.57	47.25	47.25	-0.40%	3,258
Jun 8, 2026	47.93	47.93	47.44	47.44	47.44	-0.14%	9,131
Jun 5, 2026	48.18	48.18	47.41	47.50	47.50	-2.52%	1,583
Jun 4, 2026	48.47	48.80	48.47	48.73	48.73	0.38%	2,573
Jun 3, 2026	48.70	48.70	48.48	48.55	48.55	-0.90%	3,697
Jun 2, 2026	48.87	49.01	48.87	48.99	48.99	-0.12%	1,890
Jun 1, 2026	48.66	49.05	48.65	49.05	49.05	1.07%	2,952
May 29, 2026	48.57	48.57	48.53	48.53	48.53	0.98%	996
May 28, 2026	47.99	48.06	47.99	48.06	48.06	0.75%	5,735
May 27, 2026	47.68	47.70	47.68	47.70	47.70	-0.07%	1,162
May 26, 2026	47.81	47.81	47.65	47.74	47.74	0.48%	6,692
May 22, 2026	47.43	47.61	47.43	47.51	47.51	1.18%	3,747
May 21, 2026	46.59	46.95	46.59	46.95	46.95	0.13%	2,039
May 20, 2026	46.40	46.89	46.33	46.89	46.89	1.25%	3,496
May 19, 2026	46.58	46.60	46.31	46.31	46.31	-0.78%	2,515
May 18, 2026	46.59	46.68	46.48	46.68	46.68	0.27%	2,346
May 15, 2026	46.77	46.77	46.55	46.55	46.55	-0.84%	1,759
May 14, 2026	47.03	47.06	46.95	46.95	46.94	0.70%	2,033
May 13, 2026	46.25	46.62	46.25	46.62	46.62	0.51%	5,873
May 12, 2026	46.20	46.38	46.11	46.38	46.38	-0.19%	699
May 11, 2026	46.57	46.57	46.47	46.47	46.47	-0.30%	5,701
May 8, 2026	46.57	46.61	46.57	46.61	46.61	0.65%	872
May 7, 2026	46.55	46.55	46.31	46.31	46.31	-0.36%	1,701
May 6, 2026	46.38	46.48	46.34	46.48	46.48	0.95%	1,572
May 5, 2026	45.95	46.10	45.95	46.04	46.04	0.84%	928
May 4, 2026	45.83	45.83	45.66	45.66	45.66	-0.41%	3,225
May 1, 2026	45.96	46.10	45.84	45.85	45.85	0.55%	3,812
Apr 30, 2026	45.51	45.72	45.51	45.60	45.60	0.93%	1,417
Apr 29, 2026	45.14	45.18	45.06	45.18	45.18	-0.30%	1,666
Apr 28, 2026	45.26	45.32	45.26	45.32	45.31	-0.58%	978
Apr 27, 2026	45.46	45.58	45.46	45.58	45.58	0.06%	2,612
Apr 24, 2026	45.38	45.55	45.38	45.55	45.55	0.65%	939
Apr 23, 2026	45.30	45.45	45.15	45.26	45.26	-0.50%	4,111
Apr 22, 2026	45.53	45.53	45.39	45.48	45.48	0.83%	2,096
Apr 21, 2026	45.24	45.24	45.11	45.11	45.11	-0.21%	1,038
Apr 20, 2026	45.19	45.21	45.15	45.21	45.21	0.18%	1,411
Apr 17, 2026	45.15	45.26	45.07	45.12	45.12	1.28%	3,424
Apr 16, 2026	44.33	44.55	44.33	44.55	44.55	0.58%	9,448
Apr 15, 2026	44.10	44.31	44.04	44.30	44.30	0.79%	7,751
Apr 14, 2026	43.72	44.01	43.70	43.95	43.95	0.89%	7,999
Apr 13, 2026	42.95	43.56	42.95	43.56	43.56	1.52%	1,935
Apr 10, 2026	43.07	43.07	42.88	42.91	42.91	-0.52%	4,951
Apr 9, 2026	42.83	43.13	42.83	43.13	43.13	0.21%	3,072
Apr 8, 2026	43.01	43.06	42.93	43.04	43.04	2.59%	1,804
Apr 7, 2026	41.91	41.99	41.83	41.95	41.95	-0.20%	1,737
Apr 6, 2026	41.93	42.03	41.93	42.03	42.03	0.39%	1,127
Apr 2, 2026	41.46	41.87	41.45	41.87	41.87	0.11%	3,385